Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EFI (NQ: EFII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 44.63 44.88 44.12 44.17 357,126 -0.42(-0.94%)
Sep 29, 2014 43.82 44.60 43.81 44.59 356,541 +0.26(+0.59%)
Sep 26, 2014 44.31 44.60 44.08 44.33 386,074 +0.04(+0.09%)
Sep 25, 2014 45.11 45.11 44.01 44.29 497,062 -0.83(-1.84%)
Sep 24, 2014 44.46 45.30 44.22 45.12 278,046 +0.64(+1.44%)
Sep 23, 2014 45.16 45.36 44.38 44.48 388,112 -0.85(-1.88%)
Sep 22, 2014 45.52 45.76 45.05 45.33 336,162 -0.55(-1.20%)
Sep 19, 2014 45.73 45.91 45.00 45.88 947,721 +0.52(+1.15%)
Sep 18, 2014 44.41 45.55 44.36 45.36 488,357 +1.02(+2.30%)
Sep 17, 2014 44.36 44.78 44.08 44.34 299,256 -0.14(-0.31%)
Sep 16, 2014 43.80 44.82 43.80 44.48 392,812 +0.47(+1.07%)
Sep 15, 2014 44.22 44.22 43.65 44.01 352,945 -0.30(-0.69%)
Sep 12, 2014 44.46 44.53 43.91 44.31 439,108 -0.02(-0.03%)
Sep 11, 2014 43.55 44.41 43.18 44.33 309,719 +0.48(+1.09%)
Sep 10, 2014 44.03 44.18 43.61 43.85 467,477 -0.21(-0.48%)
Sep 09, 2014 44.34 44.57 43.72 44.06 349,386 -0.28(-0.63%)
Sep 08, 2014 43.78 44.40 43.51 44.34 482,543 +0.44(+1.00%)
Sep 05, 2014 43.33 44.02 42.74 43.90 571,604 +0.43(+0.99%)
Sep 04, 2014 43.51 43.94 43.28 43.47 2,506,315 +0.43(+1.00%)
Sep 03, 2014 44.22 44.87 43.03 43.04 1,674,215 -1.73(-3.86%)
Sep 02, 2014 44.14 45.00 43.97 44.77 439,402 +0.73(+1.66%)
Aug 29, 2014 44.07 44.04 44.04 44.04 126,000 +0.01(+0.02%)
Aug 28, 2014 43.79 44.08 43.37 44.03 131,004 +0.11(+0.25%)
Aug 27, 2014 44.56 44.56 43.64 43.92 153,585 -0.47(-1.06%)
Aug 26, 2014 44.47 44.50 44.15 44.39 250,367 +0.02(+0.05%)
Aug 25, 2014 44.96 45.09 44.32 44.37 246,116 -0.39(-0.87%)
Aug 22, 2014 44.67 44.94 44.14 44.76 190,610 +0.08(+0.18%)
Aug 21, 2014 44.09 44.78 43.65 44.68 235,628 +0.64(+1.45%)
Aug 20, 2014 44.01 44.44 43.58 44.04 129,268 -0.23(-0.52%)
Aug 19, 2014 43.72 44.59 43.72 44.27 155,613 +0.46(+1.05%)
Aug 18, 2014 43.04 44.43 42.97 43.81 283,215 +0.55(+1.27%)
Aug 15, 2014 44.00 44.00 42.87 43.26 490,017 -0.29(-0.67%)
Aug 14, 2014 43.80 43.97 43.44 43.55 232,850 -0.36(-0.82%)
Aug 13, 2014 43.50 44.00 43.50 43.91 137,072 +0.56(+1.29%)
Aug 12, 2014 43.72 44.01 43.17 43.35 160,041 -0.62(-1.41%)
Aug 11, 2014 44.01 44.23 43.60 43.97 184,531 +0.18(+0.41%)
Aug 08, 2014 43.82 44.11 43.69 43.79 277,776 +0.02(+0.05%)
Aug 07, 2014 44.46 44.74 43.53 43.77 155,339 -0.46(-1.04%)
Aug 06, 2014 43.95 44.69 43.95 44.23 242,237 -0.14(-0.32%)
Aug 05, 2014 44.10 44.92 43.94 44.37 194,318 +0.09(+0.20%)
Aug 04, 2014 43.72 44.49 43.43 44.28 249,524 +0.56(+1.28%)
Aug 01, 2014 43.81 44.24 43.13 43.72 295,067 -0.35(-0.79%)
Jul 31, 2014 45.01 45.44 43.89 44.07 232,756 -1.52(-3.33%)
Jul 30, 2014 45.92 46.35 45.43 45.59 168,825 +0.07(+0.15%)
Jul 29, 2014 45.59 45.97 45.21 45.52 185,304 +0.13(+0.29%)
Jul 28, 2014 45.06 45.56 44.77 45.39 194,620 +0.27(+0.60%)
Jul 25, 2014 45.45 45.65 45.00 45.12 184,191 -0.78(-1.70%)
Jul 24, 2014 45.84 46.25 45.47 45.90 212,554 +0.28(+0.61%)
Jul 23, 2014 45.78 46.06 45.15 45.62 333,701 +0.02(+0.04%)
Jul 22, 2014 45.46 46.21 45.13 45.60 444,075 +0.54(+1.20%)
Jul 21, 2014 46.16 46.16 44.84 45.06 454,754 -1.35(-2.91%)
Jul 18, 2014 44.36 47.24 44.30 46.41 1,018,922 +1.97(+4.43%)
Jul 17, 2014 44.32 45.12 44.14 44.44 291,835 -0.14(-0.31%)
Jul 16, 2014 44.68 44.78 44.02 44.58 202,719 +0.09(+0.20%)
Jul 15, 2014 44.75 44.94 43.92 44.49 212,139 -0.35(-0.78%)
Jul 14, 2014 45.27 45.27 44.31 44.84 463,433 +0.09(+0.20%)
Jul 11, 2014 44.48 44.82 44.09 44.75 214,608 +0.33(+0.74%)
Jul 10, 2014 44.08 44.68 43.08 44.42 313,618 -0.56(-1.24%)
Jul 09, 2014 44.80 45.63 44.80 44.98 328,966 +0.21(+0.47%)
Jul 08, 2014 46.00 46.00 44.71 44.77 379,077 -1.50(-3.24%)
Jul 07, 2014 47.09 47.42 46.27 46.27 272,617 -0.79(-1.68%)
Jul 03, 2014 46.52 47.06 47.06 47.06 184,900 +0.78(+1.69%)
Jul 02, 2014 45.99 46.83 45.91 46.28 305,295 +0.09(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.